笙科 (5272)-元大券商分點個股進出

台股 » 個股 » 笙科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

笙科

(5272)

可現股當沖

股價
34.15
漲跌
▲0.05
漲幅
+0.15%
成交量
342張
產業
上櫃半導體類股▼0.68%
172人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

笙科 (5272)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11	34.29	11	34.65	34.15	0	864	0.00%
2024/05/30	31	34.71	31.1	34.58	34.10	-0.1	898	-0.01%
2024/05/29	58	35.09	58.3	35.12	34.80	-0.3	953	-0.03%
2024/05/28	17	33.70	17	33.59	33.65	0	1,037	0.00%
2024/05/27	5	32.02	5.1	32.29	32.50	-0.1	1,082	-0.01%
2024/05/24	3	31.98	3	32.20	32.00	0	1,237	0.00%
2024/05/23	6	32.48	5.4	32.68	32.20	0.6	1,496	0.04%
2024/05/22	5	33.02	5.2	33.12	33.10	-0.2	1,557	-0.01%
2024/05/21	6	32.73	6	32.98	33.00	0	1,702	0.00%
2024/05/20	4	32.94	4.2	33.02	32.70	-0.2	1,918	-0.01%
2024/05/17	5	33.17	5	33.30	33.10	0	1,946	0.00%
2024/05/16	1	32.90	1	33.40	33.15	0	1,963	0.00%
2024/05/15	19	33.67	19	33.96	33.00	0	2,016	0.00%
2024/05/14	3	32.80	3	32.85	33.15	0	2,070	0.00%
2024/05/13	1	32.50	1	32.50	32.40	0	2,093	0.00%
2024/05/10	2	33.40	2	32.83	32.80	0	2,170	0.00%
2024/05/09	10	33.95	10	34.10	33.60	0	2,337	0.00%
2024/05/08	7	33.24	7	33.44	33.60	0	2,408	0.00%
2024/05/07	17	33.88	17.3	33.92	33.00	-0.3	2,412	-0.01%
2024/05/06	1	32.85	1	32.65	32.35	0	2,402	0.00%
2024/05/03	4	32.76	3.8	32.66	32.35	0.2	2,410	0.01%
2024/05/02	2	33.03	2	32.95	33.20	0	2,422	0.00%
2024/04/30	7	32.73	7	32.73	32.65	0	2,478	0.00%
2024/04/29	3	32.60	3	32.67	32.55	0	2,500	0.00%
2024/04/26	4	32.24	4	32.33	32.30	0	2,518	0.00%
2024/04/25	4	32.23	4	32.13	32.15	0	2,528	0.00%
2024/04/24	12	32.15	2	32.20	32.10	10	2,537	0.39%
2024/04/23	8	31.58	8	31.71	31.55	0	2,555	0.00%
2024/04/22	4	31.94	6	31.76	31.20	-2	2,652	-0.08%
2024/04/19	19	31.82	19.3	31.78	31.90	-0.3	2,687	-0.01%
2024/04/18	4	33.26	5	33.34	33.20	-1	2,687	-0.04%
2024/04/17	7	33.19	7	33.16	33.45	0	2,691	0.00%
2024/04/16	15	32.39	15	32.36	32.50	0	2,692	0.00%
2024/04/15	13	33.44	12.9	33.51	33.40	0.1	2,702	0.00%
2024/04/12	2	34.38	2.1	34.49	34.00	-0.1	2,703	0.00%
2024/04/11	4	34.38	3.9	34.36	34.05	0.1	2,708	0.00%
2024/04/10	3	35.05	2.6	34.84	34.65	0.4	2,716	0.02%
2024/04/09	3	34.60	3	34.75	34.75	0	2,717	0.00%
2024/04/08	0	0.00	0.5	34.94	34.65	-0.5	2,718	-0.02%
2024/04/03	8	34.90	7.3	35.05	35.10	0.7	2,722	0.02%
2024/04/02	11	35.60	11	35.72	35.40	0	2,730	0.00%
2024/04/01	37	35.76	37.5	35.72	35.50	-0.5	2,747	-0.02%
2024/03/29	14	34.60	13.8	34.59	34.35	0.3	2,794	0.01%
2024/03/28	4	35.31	4	35.14	35.10	0	2,793	0.00%
2024/03/27	3	35.37	3	35.45	35.45	0	2,796	0.00%
2024/03/26	13	36.28	14.2	36.19	35.30	-1.2	2,797	-0.04%
2024/03/25	2	37.78	1.1	37.57	37.55	0.9	2,788	0.03%
2024/03/22	2	37.05	3.3	37.00	37.15	-1.3	2,793	-0.05%
2024/03/21	12	37.33	12.1	37.41	37.15	-0.1	2,796	0.00%
2024/03/20	10	37.07	8.6	37.24	36.80	1.4	2,822	0.05%
2024/03/19	21	38.00	21	37.84	37.10	0	2,835	0.00%
2024/03/18	12	38.09	12	38.19	38.15	0	2,841	0.00%
2024/03/15	9	37.91	8.3	38.03	37.60	0.7	2,870	0.03%
2024/03/14	31	38.28	31	38.46	38.15	0	2,886	0.00%
2024/03/13	39	39.21	36.4	39.30	38.30	2.6	2,912	0.09%
2024/03/12	121	41.23	121.9	41.21	40.45	-0.9	2,934	-0.03%	大買/大賣/
2024/03/11	91	40.62	91.9	40.68	40.45	-0.9	3,064	-0.03%
2024/03/08	152	39.83	149.8	40.02	38.90	2.2	3,052	0.07%	大買/大賣/
2024/03/07	80	41.32	84.9	41.84	40.00	-4.9	3,012	-0.16%
2024/03/06	138	41.59	170.9	41.83	42.10	-32.9	2,982	-1.10%	大買/大賣/
2024/03/05	56	40.87	55.1	40.86	40.55	0.9	3,036	0.03%
2024/03/04	141.1	42.02	120.5	42.32	41.15	20.6	3,072	0.67%	大買/大賣/
2024/03/01	190.1	41.98	165	41.90	42.20	25.1	3,205	0.78%	大買/大賣/
2024/02/29	140	39.93	135	39.94	40.55	5	3,131	0.16%	大買/大賣/
2024/02/27	299	42.05	285.5	42.53	40.40	13.5	3,098	0.44%	大買/大賣/
2024/02/26	514	43.16	522.2	42.97	43.80	-8.2	3,070	-0.27%	大買/大賣/
2024/02/23	80	40.52	77.8	40.46	41.05	2.2	2,957	0.08%
2024/02/22	349	41.68	352.7	41.87	40.65	-3.7	2,937	-0.12%	大買/大賣/
2024/02/21	274	40.25	188	40.54	41.85	86	2,863	3.00%	大買/大賣/
2024/02/20	23	38.00	23	38.05	38.10	0	2,716	0.00%
2024/02/19	14	37.73	9	37.81	37.50	5	2,703	0.18%
2024/02/16	74	38.11	74	38.14	38.10	0	2,708	0.00%
2024/02/15	101	37.65	100.6	37.78	37.30	0.4	2,667	0.02%	大買/
2024/02/05	26	36.41	26	36.62	36.10	0	2,620	0.00%
2024/02/02	131	37.74	132	37.94	37.30	-1	2,608	-0.04%	大買/大賣/
2024/02/01	495	37.85	493.6	37.83	37.80	1.4	2,572	0.05%	大買/大賣/
2024/01/31	57	35.76	57	35.81	36.10	0	2,509	0.00%
2024/01/30	2	33.68	1.2	34.04	33.50	0.8	2,441	0.03%
2024/01/29	8	34.11	8.4	34.27	34.00	-0.4	2,450	-0.02%
2024/01/26	9	34.52	9.4	34.83	34.10	-0.4	2,460	-0.02%
2024/01/25	16	35.73	12.4	35.66	35.20	3.6	2,491	0.14%
2024/01/24	135	37.10	75	37.07	36.50	60	2,516	2.38%	大買/
2024/01/23	38	36.28	41	36.07	35.80	-3	2,690	-0.11%
2024/01/22	16	35.20	16	35.17	35.55	0	2,768	0.00%
2024/01/19	13	34.82	13	34.81	34.40	0	2,834	0.00%
2024/01/18	11	34.67	11.2	34.71	33.85	-0.2	2,841	-0.01%
2024/01/17	28	35.13	28	35.23	35.00	0	2,882	0.00%
2024/01/16	367	36.54	376	36.53	35.55	-9	2,935	-0.31%	大買/大賣/
2024/01/15	30	35.98	21	35.68	36.40	9	2,943	0.31%
2024/01/12	8	33.75	8	33.46	33.10	0	2,935	0.00%
2024/01/11	4	34.04	4.5	34.17	34.05	-0.5	3,007	-0.02%
2024/01/10	2	33.10	2	33.60	33.50	0	3,019	0.00%
2024/01/09	13	34.10	13.2	33.99	33.40	-0.2	3,031	-0.01%
2024/01/08	8	35.74	8	35.51	35.30	0	3,020	0.00%
2024/01/05	3	36.03	3	36.13	35.50	0	3,024	0.00%
2024/01/04	13	36.09	13	36.12	35.50	0	3,033	0.00%
2024/01/03	7	35.41	7	35.64	35.35	0	3,063	0.00%
2024/01/02	8	35.84	8	35.98	36.00	0	3,165	0.00%
2023/12/29	7	35.64	17	35.14	36.05	-10	3,287	-0.30%
2023/12/28	7	35.78	7	35.71	35.20	0	3,321	0.00%
2023/12/27	27	36.59	28	36.65	36.25	-1	3,309	-0.03%
2023/12/26	135	36.26	136.1	36.23	36.80	-1.1	3,287	-0.03%	大買/大賣/
2023/12/25	8	34.49	7.5	35.03	34.05	0.5	3,229	0.02%
2023/12/22	14	34.99	13	35.08	34.80	1	3,221	0.03%
2023/12/21	11	34.87	6.2	35.11	34.80	4.8	3,210	0.15%
2023/12/20	12	35.53	12	35.42	35.30	0	3,203	0.00%
2023/12/19	17	34.90	48	34.74	35.00	-31	3,196	-0.97%
2023/12/18	18	35.91	23	36.02	35.90	-5	3,186	-0.16%
2023/12/15	44	36.72	48.7	36.88	36.05	-4.7	3,177	-0.15%
2023/12/14	21	38.41	31	38.60	37.60	-10	3,145	-0.32%
2023/12/13	21	38.45	20.5	38.42	37.80	0.5	3,127	0.02%
2023/12/12	48	39.43	47.5	39.38	38.45	0.5	3,106	0.02%
2023/12/11	22	38.96	22	39.18	39.05	0	3,069	0.00%
2023/12/08	34	39.57	49	39.44	39.20	-15	3,045	-0.49%
2023/12/07	89	39.21	93.3	39.47	38.45	-4.3	3,006	-0.14%
2023/12/06	512.6	40.68	508.1	40.63	39.70	4.4	2,952	0.15%	大買/大賣/
2023/12/05	63	39.08	63	39.03	39.00	0	2,751	0.00%
2023/12/04	24.2	38.41	22	38.47	37.95	2.2	2,703	0.08%
2023/12/01	116	39.09	115	39.05	38.80	1	2,684	0.04%	大買/大賣/
2023/11/30	458	40.06	468	40.18	40.00	-10	2,637	-0.38%	大買/大賣/
2023/11/29	138	38.25	127	38.27	39.00	11	2,473	0.44%	大買/大賣/
2023/11/28	491	38.00	487	38.04	39.00	4	2,400	0.17%	大買/大賣/
2023/11/27	78.8	36.76	78	36.68	36.70	0.7	2,192	0.03%
2023/11/24	27	35.34	26	35.43	34.95	1	2,130	0.05%
2023/11/22	285	36.94	271.9	36.98	37.00	13.1	1,974	0.67%	大買/大賣/
2023/11/21	115	34.98	116	34.96	35.00	-1	1,825	-0.05%	大買/大賣/
2023/11/20	124.3	35.38	125.2	35.43	35.55	-0.9	1,779	-0.05%	大買/大賣/
2023/11/17	154	34.62	154	34.82	34.25	0	1,708	0.00%	大買/大賣/
2023/11/16	39	33.48	39	33.47	33.20	0	1,653	0.00%
2023/11/15	15	32.88	14	33.06	33.50	1	1,635	0.06%
2023/11/14	18	32.57	18.2	32.66	32.55	-0.2	1,613	-0.01%
2023/11/13	12	32.18	12	32.24	32.05	0	1,599	0.00%
2023/11/10	16	32.50	15	32.48	31.80	1	1,587	0.06%
2023/11/09	96	33.38	96	33.58	32.50	0	1,573	0.00%
2023/11/08	195	34.25	187	34.31	34.10	8	1,532	0.52%	大買/大賣/
2023/11/07	24	32.31	24.1	32.44	32.20	-0.1	1,425	-0.01%
2023/11/06	25	32.39	24.8	32.48	31.90	0.2	1,412	0.01%
2023/11/03	26	32.88	26	32.86	32.50	0	1,396	0.00%
2023/11/02	101	33.03	97	33.09	33.50	4	1,376	0.29%	大買/
2023/11/01	80	33.00	80.6	33.11	32.60	-0.6	1,335	-0.05%
2023/10/31	1,035.1	35.21	1,043	35.45	33.50	-8	1,292	-0.62%	大買/大賣/
2023/10/30	178	33.37	187.4	33.46	34.55	-9.4	1,065	-0.88%	大買/大賣/
2023/10/27	162	32.32	164	32.37	31.80	-2	964	-0.21%	大買/大賣/
2023/10/26	37	31.15	24	31.65	30.50	13	878	1.48%
2023/10/25	170.5	33.00	169	33.31	31.85	1.5	858	0.17%	大買/大賣/
2023/10/24	138	31.85	138.7	31.93	32.40	-0.7	805	-0.08%	大買/大賣/
2023/10/23	409	32.03	406.1	32.09	32.55	2.9	733	0.40%	大買/大賣/
2023/10/20	38	30.05	38.4	30.04	29.60	-0.4	624	-0.06%
2023/10/19	243	31.11	241.6	31.13	30.90	1.4	594	0.23%	大買/大賣/
2023/10/18	23	29.25	23.6	29.61	28.65	-0.6	515	-0.11%
2023/10/17	24	28.88	24.7	29.07	29.20	-0.7	499	-0.15%
2023/10/16	20	28.51	20.3	28.46	28.10	-0.3	482	-0.06%
2023/10/13	12	29.18	11.8	29.31	28.80	0.2	474	0.05%
2023/10/12	24	28.99	25	29.17	29.15	-1	463	-0.22%
2023/10/11	82	30.46	80.5	30.32	29.55	1.5	446	0.33%
2023/10/06	101	33.33	99.5	33.63	32.80	1.5	403	0.38%	大買/
2023/10/05	137	33.56	297.9	33.12	33.75	-160.9	297	-54.01%	大買/大賣/鉅額交易
2023/10/04	267.5	30.67	106	30.62	30.70	161.5	168	95.56%	大買/大賣/鉅額交易
2023/10/03	0	27.65	0	0.00	27.95	0	125	0.00%
2023/10/02	0	28.15	0	0.00	28.20	0	125	0.02%
2023/09/26	0	27.90	0	0.00	27.25	0	125	0.00%
2023/09/22	1	27.05	1	27.10	27.10	0	127	0.00%
2023/09/21	1	27.15	1	26.95	27.05	0	127	0.00%
2023/09/19	1	28.30	1	28.25	27.70	0	125	0.00%
2023/09/18	2	28.25	2	28.35	28.25	0	123	0.00%
2023/09/15	0	0.00	2	27.40	27.70	-2	120	-1.65%
2023/09/07	1	27.70	1	27.75	27.75	0	120	0.00%
2023/09/06	1	27.50	1	27.75	27.50	0	118	0.00%
2023/08/29	0	0.00	1	25.05	25.05	-1	111	-0.89%
2023/08/23	1	25.05	1	24.90	25.05	0	117	0.00%
2023/08/22	20	26.60	21	26.38	25.60	-1	116	-0.86%
2023/08/15	1	24.00	0	0.00	24.15	1	101	0.99%
2023/08/14	49	24.00	0	0.00	24.00	49	101	48.21%
2023/08/02	30	26.50	0	0.00	25.70	30	106	28.22%
2023/08/01	30	27.00	0	0.00	26.65	30	103	29.09%
2023/07/31	17	27.00	0	0.00	27.00	17	104	16.24%
2023/07/26	47	27.13	0	0.00	27.05	47	108	43.48%
2023/07/25	16	26.98	0	0.00	27.15	16	108	14.71%
2023/07/21	30	27.00	0	0.00	26.95	30	107	27.96%
2023/06/26	0	0.00	0	27.90	27.60	0	166	0.00%
2023/06/20	0	27.85	0	0.00	27.85	0	205	0.00%
2023/06/07	0	0.00	0.2	28.30	28.45	-0.2	323	-0.06%
2023/06/02	1	28.05	1	28.25	28.10	0	511	0.00%
2023/05/30	1	28.00	1	28.30	27.80	0	548	0.00%
2023/05/26	1	27.05	2	27.23	26.95	-1	561	-0.18%
2023/05/24	1	27.70	1	27.90	27.75	0	562	0.00%
2023/05/10	0	0.00	1	27.15	27.40	-1	573	-0.17%
2023/05/04	3	28.22	3	28.38	28.25	0	579	0.00%
2023/05/02	0	0.00	1	29.70	29.55	-1	616	-0.16%
2023/04/25	1	28.80	0	0.00	28.50	1	618	0.16%
2023/04/21	3	30.63	1	30.30	29.80	2	614	0.33%
2023/04/18	2	32.05	2	32.08	32.10	0	612	0.00%
2023/04/14	2	31.55	2	31.50	31.50	0	624	0.00%
2023/04/13	1	31.55	1	32.30	31.55	0	623	0.00%
2023/04/11	2	31.83	2	31.48	31.85	0	611	0.00%
2023/04/10	1	31.10	1	31.25	30.85	0	612	0.00%
2023/03/29	1	31.90	0	0.00	31.65	1	659	0.15%
2023/03/28	2	32.43	2	32.55	31.90	0	692	0.00%
2023/03/27	1	33.25	2	33.58	33.25	-1	689	-0.14%
2023/03/24	4	32.90	4	33.18	32.90	0	685	0.00%
2023/03/23	17	33.37	15	33.44	33.15	2	682	0.29%
2023/03/22	12	33.48	13	33.67	33.80	-1	651	-0.15%
2023/03/21	8	32.34	16	32.25	32.25	-8	603	-1.33%
2023/03/17	2	31.25	2	31.33	31.75	0	593	0.00%
2023/03/15	4	31.94	5	31.84	31.15	-1	591	-0.17%
2023/03/14	5	31.64	11	31.48	31.80	-6	590	-1.02%
2023/03/13	10	31.40	11	31.43	31.55	-1	590	-0.17%
2023/03/10	24	32.41	17	32.65	32.10	7	591	1.18%
2023/03/09	196	34.49	185	34.58	33.50	11	572	1.92%	大買/大賣/
2023/03/08	16	31.48	18	31.57	32.50	-2	454	-0.44%
2023/03/07	8	29.99	7	30.01	30.30	1	410	0.24%
2023/03/06	30	29.78	31	29.69	29.75	-1	391	-0.26%
2023/03/03	1	27.75	1	28.10	27.95	0	357	0.00%
2023/03/02	1	27.85	0	0.00	27.90	1	357	0.28%
2023/03/01	3	28.55	3	28.57	28.40	0	355	0.00%
2023/02/16	1	27.15	1	27.30	27.25	0	358	0.00%
2023/02/10	0	27.00	0	0.00	26.90	0	373	0.00%
2023/02/03	1	27.75	1	27.85	27.75	0	377	0.00%
2023/02/01	1	27.35	1	27.50	27.65	0	367	0.00%
2023/01/31	13	27.46	14	27.58	27.35	-1	363	-0.27%
2023/01/17	34	25.95	1	25.95	26.00	33	328	10.03%
2023/01/11	1	26.70	1	26.85	26.45	0	329	0.00%
2023/01/09	1	26.55	0	26.86	26.55	1	330	0.30%
2023/01/06	32	26.63	1	26.60	26.55	31	333	9.30%
2023/01/05	3	27.28	3	27.02	27.20	0	335	0.00%
2022/12/28	2	26.08	2	26.83	25.60	0	352	0.00%
2022/12/26	2	27.03	1	27.15	26.90	1	349	0.29%
2022/12/23	8	27.82	8	28.24	27.55	0	347	0.00%
2022/12/22	5	28.49	6	28.20	28.55	-1	340	-0.29%
2022/12/20	1	27.30	1	28.75	27.30	0	317	0.00%
2022/12/09	1	27.20	1	26.85	27.10	0	301	0.00%
2022/12/05	0.2	27.20	0	0.00	26.90	0.2	311	0.06%
2022/12/02	0	0.00	5	27.21	27.50	-5	322	-1.55%
2022/12/01	0	0.00	1	26.80	26.70	-1	354	-0.28%
2022/11/23	1	24.90	1	25.30	25.10	0	525	0.00%
2022/11/18	1	25.65	1	26.70	25.65	0	567	0.00%
2022/11/17	1	26.40	1	26.65	26.30	0	570	0.00%
2022/11/16	1	25.30	1	25.50	26.35	0	575	0.00%
2022/11/15	0	0.00	1	25.05	25.15	-1	570	-0.18%
2022/11/14	1	24.65	1	24.40	24.65	0	587	0.00%
2022/11/11	5	24.36	5	24.31	24.05	0	610	0.00%
2022/11/10	2	24.60	2	24.40	24.40	0	612	0.00%
2022/11/09	4	24.73	3	24.67	24.85	1	618	0.16%
2022/11/08	11	23.90	10	23.97	24.10	1	632	0.16%
2022/11/07	1	25.55	1	25.05	25.05	0	627	0.00%
2022/11/03	3	24.72	3	24.85	24.70	0	640	0.00%
2022/11/01	3	24.48	3	24.58	24.50	0	668	0.00%
2022/10/28	1	23.45	1	23.35	23.35	0	691	0.00%
2022/10/25	2	22.80	2	23.10	22.85	0	712	0.00%
2022/10/24	0	24.25	0	0.00	23.90	0	724	0.00%
2022/10/20	3	23.60	3	23.77	23.60	0	741	0.00%
2022/10/18	2	24.85	2	25.10	24.60	0	762	0.00%
2022/10/17	1	24.35	1	24.40	24.60	0	799	0.00%
2022/10/14	3	24.47	13	24.45	24.35	-10	825	-1.21%
2022/10/13	6	24.02	6	24.21	22.90	0	833	0.00%
2022/10/12	3	24.48	3	24.50	24.65	0	832	0.00%
2022/10/11	1	25.25	1	25.50	25.00	0	853	0.00%
2022/10/07	19	26.22	4	26.49	26.60	15	859	1.74%
2022/10/06	4	26.86	4	27.00	26.70	0	865	0.00%
2022/10/05	1	29.20	1	29.40	28.50	0	858	0.00%
2022/09/29	1	26.50	1	26.55	26.70	0	908	0.00%
2022/09/28	1	26.50	1	26.75	26.20	0	918	0.00%
2022/09/27	6	28.56	6	28.58	28.70	0	924	0.00%
2022/09/19	1	31.65	1	31.30	31.20	0	1,014	0.00%
2022/09/14	5	31.09	4	31.40	31.75	1	1,070	0.09%
2022/09/12	0	0.00	1	31.75	31.80	-1	1,110	-0.09%
2022/09/07	17	31.96	8	32.02	31.15	9	1,170	0.77%
2022/09/06	0	0.00	7	34.30	34.30	-7	1,159	-0.61%
2022/09/05	17	39.32	17	39.46	38.10	0	1,208	0.00%
2022/09/02	1	37.01	2	36.93	38.05	-1	1,226	-0.08%
2022/09/01	2	35.18	1	35.00	35.00	1	1,706	0.06%
2022/08/31	1	35.50	2	35.70	35.60	-1	1,904	-0.05%
2022/08/29	1	34.60	1	34.40	35.70	0	2,097	0.00%
2022/08/26	0	0.00	1	36.60	36.25	-1	2,221	-0.05%
2022/08/24	0	35.20	0	0.00	34.90	0	2,719	0.00%
2022/08/23	2	34.40	2	35.03	35.35	0	2,949	0.00%
2022/08/19	2	35.60	2	35.05	35.45	0	3,200	0.00%
2022/08/18	1	34.65	1	34.75	34.90	0	3,189	0.00%
2022/08/15	2	33.83	2	34.03	33.70	0	3,163	0.00%
2022/08/09	2	31.80	2	31.93	32.00	0	3,141	0.00%
2022/08/08	2	32.40	2	32.33	32.45	0	3,136	0.00%
2022/08/04	2	31.08	2	31.34	31.65	0	3,132	0.00%
2022/07/28	0	0.00	1	34.70	33.40	-1	3,108	-0.03%
2022/07/27	2	34.18	1	33.90	34.50	1	3,095	0.03%
2022/07/26	1	34.40	1	34.05	34.40	0	3,089	0.00%
2022/07/25	4	35.35	4	35.21	35.05	0	3,078	0.00%
2022/07/22	2	35.83	2.2	36.28	36.15	-0.2	3,072	-0.01%
2022/07/20	42	34.12	0	0.00	33.75	42	3,014	1.39%
2022/07/18	2	34.15	1	34.10	33.70	1	3,009	0.03%
2022/07/15	2	32.78	2	33.05	32.70	0	2,985	0.00%
2022/07/14	1	30.80	1	31.20	32.70	0	2,978	0.00%
2022/07/12	1	30.45	1	30.70	30.40	0	2,965	0.00%
2022/07/11	1	32.45	1	31.85	32.10	0	2,961	0.00%
2022/07/08	3	32.73	3	32.77	32.70	0	2,956	0.00%
2022/07/07	13	30.97	13	31.05	31.65	0	2,942	0.00%
2022/07/06	3	32.93	3	32.93	32.05	0	2,917	0.00%
2022/07/05	1	32.20	1	32.40	32.65	0	2,920	0.00%
2022/07/04	9	33.16	8	33.31	32.40	1	2,913	0.03%
2022/07/01	8	34.56	8	34.58	33.60	0	2,905	0.00%
2022/06/30	1	36.55	1	37.25	36.20	0	2,885	0.00%
2022/06/29	1	37.15	1.1	36.80	37.75	-0.1	2,875	-0.01%
2022/06/28	4	37.50	4	37.55	37.25	0	2,868	0.00%
2022/06/27	2	36.98	2	36.95	38.30	0	2,884	0.00%
2022/06/24	1	36.55	1	36.35	36.10	0	2,873	0.00%
2022/06/23	8	35.68	8	35.73	35.75	0	2,872	0.00%
2022/06/22	1	35.90	1	34.75	34.70	0	2,849	0.00%
2022/06/17	2	37.98	2	38.48	38.30	0	2,820	0.00%
2022/06/14	35	40.01	42	40.18	40.15	-7	2,724	-0.26%
2022/06/13	30	42.95	32	42.58	41.40	-2	2,659	-0.08%
2022/06/10	260	47.47	249	47.69	45.95	11	2,555	0.43%	大買/大賣/
2022/06/09	17	45.65	18	45.65	47.30	-1	2,023	-0.05%
2022/06/08	16.1	43.60	15	43.67	43.00	1.1	1,853	0.06%
2022/06/07	14	44.79	14	44.98	43.30	0	1,763	0.00%
2022/06/06	41.1	45.73	98	46.14	44.80	-56.9	1,656	-3.43%
2022/06/02	47	45.75	37.1	45.72	46.30	9.9	1,524	0.65%
2022/06/01	95.2	46.41	65	46.72	45.10	30.2	1,343	2.25%
2022/05/31	65	43.19	241	42.97	44.05	-176	1,001	-17.57%	大賣/鉅額交易
2022/05/30	226	42.44	26	41.05	42.65	200	772	25.88%	大買/鉅額交易
2022/05/27	7	38.16	7	38.48	38.80	0	562	0.00%
2022/05/25	1	34.00	1	34.35	34.45	0	500	0.00%
2022/05/24	1	34.55	1	34.00	34.00	0	502	0.00%
2022/05/23	1	35.15	1	35.35	35.15	0	499	0.00%
2022/05/20	1	34.70	1	34.55	34.55	0	497	0.00%
2022/05/19	2	34.25	2	34.63	34.55	0	495	0.00%
2022/05/18	1	34.60	1	34.70	34.40	0	497	0.00%
2022/05/17	1	34.70	1	34.85	34.80	0	495	0.00%
2022/05/13	0	0.00	0	34.00	33.85	0	487	0.00%
2022/05/12	1	33.60	1	32.75	32.70	0	479	0.00%
2022/05/11	1	33.05	1	33.40	32.70	0	475	0.00%
2022/05/09	0	30.05	0	0.00	31.40	0	461	0.00%
2022/05/06	1	32.25	1	32.45	32.35	0	464	0.00%
2022/05/04	2	32.40	0	0.00	32.25	2	468	0.43%
2022/04/28	2	31.50	2	31.20	31.10	0	477	0.00%
2022/04/27	1	31.60	1	31.90	31.60	0	475	0.00%
2022/04/26	1	31.85	1	31.95	31.80	0	471	0.00%
2022/04/25	3	31.00	3	31.45	30.65	0	470	0.00%
2022/04/22	2	32.78	2	32.68	32.45	0	465	0.00%
2022/04/21	1	33.10	1	33.45	33.75	0	466	0.00%
2022/04/20	2	32.93	2	33.20	33.30	0	467	0.00%
2022/04/18	3	32.80	3	32.88	32.65	0	469	0.00%
2022/04/15	3	33.32	3	33.28	33.15	0	466	0.00%
2022/04/14	25	34.82	0	0.00	34.60	25	474	5.26%
2022/04/13	0	0.00	0.1	34.71	34.90	-0.1	476	-0.02%
2022/04/12	1	33.90	1	34.23	34.20	0	485	-0.01%
2022/04/11	4	37.43	4	37.35	35.10	0	488	-0.01%
2022/04/08	2	37.50	2	36.85	37.50	0	475	0.00%
2022/04/07	0	0.00	0	36.85	36.00	0	475	0.00%
2022/03/31	0	0.00	0	38.35	37.90	0	475	0.00%
2022/03/29	0	0.00	5	37.60	36.75	-5	442	-1.13%
2022/03/28	3	37.65	3	37.17	37.40	0	433	0.00%
2022/03/25	1	36.80	1	37.20	36.80	0	418	0.00%
2022/03/24	1	36.80	0	0.00	37.20	1	414	0.24%
2022/03/23	0	0.00	4	37.35	37.00	-4	425	-0.94%
2022/03/22	1	34.95	1	35.60	35.70	0	397	0.00%
2022/03/21	1	35.50	1	36.10	35.50	0	402	0.00%
2022/03/18	0	0.00	0	35.72	35.40	0	423	0.00%
2022/03/17	0	34.80	0	0.00	34.65	0	467	0.00%
2022/03/16	1	34.20	1	34.50	33.75	0	474	0.00%
2022/03/15	4	35.05	4	35.19	34.55	0	476	0.00%
2022/03/14	1	34.05	1	34.42	34.80	0	486	0.00%
2022/03/11	17.1	34.34	17	34.68	34.20	0.1	503	0.01%
2022/03/10	0	0.00	0	32.89	32.50	0	493	0.00%
2022/03/09	1	31.95	1	31.86	32.00	0	505	0.00%
2022/03/08	0	0.00	0	32.06	31.35	0	523	0.00%
2022/03/07	0	0.00	0	32.53	32.10	0	541	-0.01%
2022/03/04	0	0.00	0	34.42	33.55	0	547	0.00%
2022/03/03	0	35.30	0.4	34.98	34.25	-0.4	565	-0.07%
2022/03/02	0	0.00	0	34.16	33.80	0	581	0.00%
2022/03/01	1	33.90	1	34.01	33.75	0	609	0.00%
2022/02/24	0	0.00	0	33.68	32.55	0	662	0.00%
2022/02/23	0	0.00	0	35.83	34.10	0	709	0.00%
2022/02/22	1	33.55	1	33.87	33.80	0	744	0.00%
2022/02/21	0	0.00	0	35.38	34.85	0	776	0.00%
2022/02/18	0	0.00	0.1	35.19	35.10	-0.1	811	-0.01%
2022/02/17	0	0.00	0	36.28	35.35	0	837	0.00%
2022/02/16	0	0.00	0	36.50	36.05	0	892	0.00%
2022/02/15	1	35.55	1	35.90	35.30	0	936	0.00%
2022/02/14	1	35.30	1	35.00	35.00	0	956	0.00%
2022/02/11	0	0.00	0	37.05	36.20	0	971	0.00%
2022/02/10	0	34.95	0	35.05	35.05	0	1,001	0.00%
2022/02/09	0	0.00	0	35.45	35.35	0	1,009	0.00%
2022/02/08	0	0.00	0.1	34.77	34.90	-0.1	1,015	-0.01%
2022/02/07	0	0.00	0	32.83	33.15	0	1,017	0.00%
2022/01/26	4	31.68	3.5	31.95	32.00	0.5	1,021	0.05%
2022/01/25	5	31.86	4.6	32.04	31.65	0.4	1,033	0.04%
2022/01/24	2	31.20	2	31.56	33.10	0	1,048	0.00%
2022/01/21	1	33.30	1.1	32.87	32.85	-0.1	1,067	-0.01%
2022/01/20	0	0.00	0	34.59	34.15	0	1,100	0.00%
2022/01/19	0	0.00	0	34.83	34.35	0	1,109	0.00%
2022/01/18	0	0.00	0.5	35.02	34.80	-0.5	1,116	-0.05%
2022/01/17	0	0.00	1	34.80	35.00	-1	1,120	-0.09%
2022/01/14	1	32.75	0.3	32.95	33.30	0.7	1,125	0.06%
2022/01/12	0	0.00	0.2	34.91	34.50	-0.2	1,146	-0.02%
2022/01/11	8	34.75	7.8	34.75	34.50	0.2	1,151	0.02%
2022/01/10	2	35.80	2	34.95	35.60	0	1,152	0.00%
2022/01/07	4	35.30	14	35.23	35.30	-10	1,156	-0.86%
2022/01/06	4	36.90	4	36.50	36.90	0	1,151	0.00%
2022/01/05	4	37.25	4	36.83	37.25	0	1,168	0.00%
2022/01/04	5	37.90	5	38.15	37.90	0	1,185	0.00%
2022/01/03	1	38.35	2	38.40	38.35	-1	1,189	-0.08%
2021/12/30	1	38.85	2	38.73	38.70	-1	1,198	-0.08%
2021/12/29	2	39.33	0	39.40	39.20	2	1,203	0.17%
2021/12/28	1	39.10	1	39.55	38.50	0	1,221	0.00%
2021/12/27	0	0.00	0.3	38.90	38.60	-0.3	1,243	-0.02%
2021/12/24	0	0.00	0	38.27	37.80	0	1,293	0.00%
2021/12/22	1.2	38.45	0	0.00	38.40	1.2	1,373	0.09%
2021/12/21	2.1	38.07	2	38.25	38.50	0.1	1,474	0.01%
2021/12/20	0	0.00	0.6	38.48	38.10	-0.6	1,546	-0.04%
2021/12/17	2	38.33	1.5	38.67	38.20	0.5	1,700	0.03%
2021/12/16	0	39.85	0	39.82	39.75	0	1,722	0.00%
2021/12/15	0	0.00	0.1	39.20	38.90	-0.1	1,776	-0.01%
2021/12/14	4	39.00	4	39.00	39.00	0	2,166	0.00%
2021/12/13	1	42.67	1	41.80	40.80	0	2,347	0.00%
2021/12/10	6	39.58	6	39.77	39.40	0	2,323	0.00%
2021/12/09	3	40.70	3	40.95	40.70	0	2,329	0.00%
2021/12/08	2	41.35	2	41.70	41.35	0	2,344	0.00%
2021/12/07	6	40.50	6.2	40.45	40.50	-0.2	2,331	-0.01%
2021/12/06	1	41.45	1	41.52	42.00	0	2,318	0.00%
2021/12/03	8	40.40	8	39.76	40.50	0	2,310	0.00%
2021/12/02	5	39.83	6.7	40.09	39.60	-1.7	2,315	-0.07%
2021/12/01	15	40.62	15.5	41.39	41.50	-0.5	2,328	-0.02%
2021/11/30	4	39.71	22.5	39.91	39.60	-18.5	2,339	-0.79%
2021/11/29	3.5	37.41	4.2	36.45	38.80	-0.7	2,399	-0.03%
2021/11/26	9	38.08	8.4	38.09	38.10	0.6	2,415	0.02%
2021/11/25	33.1	40.32	13.9	40.79	39.80	19.2	2,450	0.78%
2021/11/24	2	41.62	2.8	41.71	41.60	-0.8	2,432	-0.03%
2021/11/23	10	41.04	9.8	41.06	41.20	0.2	2,419	0.01%
2021/11/22	11.3	42.72	13	42.47	42.20	-1.7	2,444	-0.07%
2021/11/19	4.4	41.13	3.8	41.27	40.90	0.6	2,438	0.03%
2021/11/18	22	40.77	32.2	41.41	40.55	-10.2	2,419	-0.42%
2021/11/17	10	41.00	33	40.92	40.80	-23	2,398	-0.96%
2021/11/16	21.2	40.20	18	40.40	39.50	3.2	2,377	0.13%
2021/11/15	16.7	40.41	17.5	40.45	40.55	-0.7	2,366	-0.03%
2021/11/12	10	40.04	11	40.03	38.75	-1	2,332	-0.04%
2021/11/11	2	39.68	1	39.45	38.60	1	2,306	0.04%
2021/11/10	4	38.72	3	38.83	38.85	1	2,311	0.04%
2021/11/09	5.2	38.43	6.3	38.67	38.65	-1.1	2,314	-0.05%
2021/11/05	1	36.40	1	36.70	36.95	0	2,332	0.00%
2021/11/04	0	0.00	0	37.20	36.55	0	2,365	0.00%
2021/11/03	4.1	36.71	4	36.11	36.75	0.1	2,397	0.00%
2021/11/02	10	35.90	10.5	36.16	35.90	-0.5	2,444	-0.02%
2021/11/01	2.1	36.76	5	37.02	37.00	-2.9	2,505	-0.11%
2021/10/29	21	36.07	21	36.28	35.90	0	2,649	0.00%
2021/10/28	15.2	37.30	14.1	36.52	36.35	1.1	3,143	0.04%
2021/10/27	0	0.00	0	35.23	35.30	0	3,314	0.00%
2021/10/26	4	34.46	4	34.48	34.40	0	3,349	0.00%
2021/10/25	5	34.54	6	33.96	34.40	-1	3,374	-0.03%
2021/10/22	20	34.64	20	33.59	34.50	0	3,396	0.00%
2021/10/21	21	33.78	20.6	33.85	33.65	0.4	3,437	0.01%
2021/10/20	4	33.76	3.3	33.98	33.60	0.7	3,502	0.02%
2021/10/19	0.1	32.06	0	32.73	32.35	0	3,594	0.00%
2021/10/18	0	31.30	0.1	31.80	31.95	-0.1	3,630	0.00%
2021/10/15	2	31.38	0.6	31.51	31.45	1.4	3,788	0.04%
2021/10/14	14	30.85	13	30.44	30.80	1	3,961	0.03%
2021/10/13	16	30.73	16.6	31.67	30.80	-0.6	3,983	-0.02%
2021/10/12	24	31.98	23	32.32	31.80	1	4,013	0.03%
2021/10/08	10	34.33	10	34.89	34.25	0	4,019	0.00%
2021/10/07	0	34.54	0	0.00	34.90	0	4,049	0.00%
2021/10/06	19	34.02	29	34.22	33.85	-10	4,252	-0.24%
2021/10/05	22	33.71	7	32.64	34.35	15	4,332	0.35%
2021/10/04	14	33.90	14	34.21	33.40	0	4,363	0.00%
2021/10/01	125	36.50	31.1	37.07	35.50	93.9	4,342	2.16%	大買/
2021/09/30	23.1	39.25	18	39.54	39.05	5	4,299	0.12%
2021/09/29	15	40.71	64	40.31	39.80	-49	4,270	-1.15%
2021/09/28	41	43.43	46.6	41.95	42.65	-5.6	4,230	-0.13%
2021/09/27	35	42.17	34.1	42.41	42.10	0.9	4,135	0.02%
2021/09/24	88.6	42.13	84.9	40.42	42.85	3.8	4,072	0.09%
2021/09/23	88.2	40.17	100	39.91	40.40	-11.8	3,921	-0.30%
2021/09/22	37.3	39.48	9.1	39.73	40.00	28.2	3,893	0.72%
2021/09/17	130.4	41.32	124.8	43.95	40.20	5.6	3,841	0.15%	大買/大賣/
2021/09/16	17.3	41.99	27.1	42.47	44.00	-9.8	3,451	-0.28%
2021/09/15	1.4	39.26	1	39.25	40.00	0.4	3,252	0.01%
2021/09/14	12.3	38.81	27.2	39.22	38.80	-14.8	3,235	-0.46%
2021/09/13	3	39.09	2.2	39.36	39.00	0.8	3,229	0.02%
2021/09/10	12	37.56	11	37.15	37.60	1	3,226	0.03%
2021/09/09	1	37.35	1	37.55	37.60	0	3,246	0.00%
2021/09/08	12.1	36.69	17.3	36.64	36.60	-5.2	3,246	-0.16%
2021/09/07	4.2	37.34	4.7	37.47	37.30	-0.5	3,275	-0.02%
2021/09/06	44.7	38.77	42.1	38.90	38.25	2.6	3,281	0.08%
2021/09/03	35.7	39.20	36	38.91	39.40	-0.3	3,359	-0.01%
2021/09/02	67.1	39.04	65.1	39.69	38.60	2	3,425	0.06%
2021/09/01	13.2	38.39	12.4	38.55	39.00	0.7	3,382	0.02%
2021/08/31	12.1	37.46	13.7	37.82	37.90	-1.6	3,348	-0.05%
2021/08/30	12.1	36.00	6.1	36.16	36.25	6	3,297	0.18%
2021/08/27	18.1	35.83	15.2	35.87	35.75	2.9	3,291	0.09%
2021/08/26	70.4	36.46	63.8	36.50	36.50	6.6	3,286	0.20%
2021/08/25	10	35.89	12	35.97	37.25	-2	3,243	-0.06%
2021/08/24	27.1	33.93	28.1	34.37	33.90	-1	3,235	-0.03%
2021/08/23	22.1	34.47	28	34.33	34.55	-5.9	3,228	-0.18%
2021/08/20	19.2	32.44	23	32.65	33.20	-3.8	3,230	-0.12%
2021/08/19	29	33.40	26.1	33.54	32.30	2.9	3,222	0.09%
2021/08/18	17.1	32.46	15.1	32.50	34.30	2	3,214	0.06%
2021/08/17	19	33.53	17.7	33.88	32.85	1.3	3,224	0.04%
2021/08/16	26.5	34.44	26.2	34.14	34.35	0.2	3,229	0.01%
2021/08/13	24.4	36.84	24	37.10	35.40	0.4	3,220	0.01%
2021/08/12	11.1	37.23	15	37.11	37.40	-3.9	3,211	-0.12%
2021/08/11	38.2	37.21	44.3	37.22	37.05	-6.1	3,209	-0.19%
2021/08/10	11.6	37.38	12	37.26	37.05	-0.4	3,167	-0.01%
2021/08/09	41	38.75	50.1	38.86	37.80	-9.1	3,147	-0.29%
2021/08/06	73.2	40.44	83.3	40.95	40.05	-10.1	3,144	-0.32%
2021/08/05	26.2	42.19	12	42.37	42.30	14.2	3,122	0.46%
2021/08/04	275.1	41.61	291.1	41.96	42.00	-16	3,067	-0.52%	大買/大賣/
2021/08/03	474.4	43.17	454.6	43.29	42.55	19.8	2,921	0.68%	大買/大賣/
2021/08/02	132	40.33	119.1	40.18	41.30	12.9	2,419	0.53%	大買/大賣/
2021/07/30	12	37.53	10	37.86	37.55	2	2,242	0.09%
2021/07/29	15	35.61	21	35.26	36.50	-6	2,207	-0.27%
2021/07/28	13	33.93	13	33.81	33.80	0	2,194	0.00%
2021/07/27	11	37.54	25	37.13	35.60	-14	2,198	-0.64%
2021/07/26	30	39.23	31	39.30	38.85	-1	2,179	-0.05%
2021/07/23	28	39.18	23.2	39.21	38.40	4.8	2,127	0.23%
2021/07/22	20	38.25	22	37.73	37.70	-2	2,048	-0.10%
2021/07/21	48.1	39.48	101	38.84	37.55	-52.9	2,022	-2.62%	大賣/
2021/07/20	76.1	39.08	9.2	37.57	38.50	67	1,887	3.55%
2021/07/19	2.1	36.52	2.1	36.69	36.30	0	1,758	0.00%
2021/07/16	7.1	36.92	8	36.91	36.00	-0.9	1,790	-0.05%
2021/07/15	8	34.29	8	34.43	35.10	0	1,792	0.00%
2021/07/14	29	34.19	30	34.13	33.65	-1	1,814	-0.06%
2021/07/13	105	38.23	104.2	38.41	36.00	0.8	1,790	0.04%	大買/大賣/
2021/07/12	26	35.42	26	35.51	37.00	0	1,591	0.00%
2021/07/09	5	32.93	5	32.80	33.65	0	1,521	0.00%
2021/07/08	2	31.87	3	31.65	31.45	-1	1,500	-0.07%
2021/07/07	10	31.18	9	31.24	31.10	1	1,522	0.07%
2021/07/06	9	31.12	9	31.32	31.15	0	1,545	0.00%
2021/07/05	22	32.38	7	32.78	32.10	15	1,581	0.95%
2021/07/02	2	31.25	3	31.17	31.20	-1	1,605	-0.06%
2021/07/01	11	30.00	10	30.38	30.15	1	1,637	0.06%
2021/06/30	1	31.20	2	31.05	30.80	-1	1,739	-0.06%
2021/06/29	11.1	30.91	9	31.16	30.70	2.1	2,073	0.10%
2021/06/28	1	31.80	1	31.85	31.85	0	2,134	0.00%
2021/06/25	11	31.32	12	31.57	31.45	-1	2,313	-0.04%
2021/06/24	2	32.05	2	32.18	31.70	0	2,377	0.00%
2021/06/22	16	30.34	16	30.64	30.25	0	2,482	0.00%
2021/06/21	19	31.24	19	31.41	31.10	0	2,499	0.00%
2021/06/18	37	33.51	37	34.11	33.25	0	2,542	0.00%
2021/06/17	3	33.10	2	33.18	33.85	1	2,643	0.04%
2021/06/16	33	33.82	34	33.87	33.10	-1	2,751	-0.04%
2021/06/15	24	33.48	23	34.18	33.40	1	2,898	0.03%
2021/06/11	55	34.20	55	34.06	34.40	0	2,936	0.00%
2021/06/10	14	33.47	18	33.53	35.00	-4	2,931	-0.14%
2021/06/09	5	31.53	3	31.33	31.85	2	2,873	0.07%
2021/06/08	7	30.15	6	29.86	30.10	1	2,853	0.04%
2021/06/07	1	29.60	1	29.70	29.85	0	2,859	0.00%
2021/06/04	9	30.32	9	30.44	30.30	0	2,855	0.00%
2021/06/02	10	30.60	10	31.30	30.60	0	2,855	0.00%
2021/06/01	10	32.34	10	32.42	32.00	0	2,846	0.00%
2021/05/31	1	31.20	3	31.23	31.05	-2	2,818	-0.07%
2021/05/28	4	31.64	3	31.20	31.30	1	2,841	0.04%
2021/05/27	2	30.75	1	30.15	30.15	1	2,883	0.03%
2021/05/26	11	30.57	13	30.31	30.50	-2	2,928	-0.07%
2021/05/25	12	30.78	11	30.73	30.85	1	2,966	0.03%
2021/05/24	14	29.54	19	29.51	29.30	-5	2,944	-0.17%
2021/05/21	9	28.42	3	28.20	29.25	6	2,927	0.20%
2021/05/20	3	27.42	3	27.63	26.60	0	2,943	0.00%
2021/05/19	3	27.52	3	27.74	28.20	0	2,952	0.00%
2021/05/18	2	25.24	2	26.15	26.55	0	2,941	0.00%
2021/05/17	1	25.75	1	25.70	24.15	0	2,932	0.00%
2021/05/14	10.1	28.66	10	28.73	26.80	0.1	2,914	0.00%
2021/05/13	2	28.35	3	28.22	29.30	-1	2,879	-0.04%
2021/05/12	6	27.85	16	28.40	26.80	-10	2,850	-0.35%
2021/05/11	2	28.75	3	28.96	29.30	-1	2,831	-0.04%
2021/05/10	2	32.15	0	0.00	30.80	2	2,829	0.07%
2021/05/07	10	32.85	10	32.80	33.00	0	2,841	0.00%
2021/05/06	4	31.28	5	31.44	31.10	-1	2,818	-0.04%
2021/05/05	5	31.80	3	32.05	30.80	2	2,810	0.07%
2021/05/04	9	29.79	10	29.75	30.55	-1	2,801	-0.04%
2021/05/03	18	32.30	17	32.24	31.20	1	2,777	0.04%
2021/04/29	7	35.49	7	35.69	34.65	0	2,768	0.00%
2021/04/28	12	36.12	15	35.94	34.85	-3	2,755	-0.11%
2021/04/27	16	36.25	3	36.02	35.20	13	2,733	0.48%
2021/04/26	23	36.54	24.1	37.48	36.20	-1.1	2,721	-0.04%
2021/04/23	33.1	35.68	31	35.66	37.80	2.1	2,698	0.08%
2021/04/22	12.1	37.50	25	37.10	35.90	-12.9	2,663	-0.48%
2021/04/21	15.1	40.54	23	40.60	39.85	-7.9	2,608	-0.30%
2021/04/20	0	0.00	1.2	40.99	42.00	-1.2	2,565	-0.05%
2021/04/16	1	41.35	1	41.85	39.90	0	2,538	0.00%
2021/04/15	13	40.75	0	0.00	40.75	13	2,545	0.51%
2021/04/14	1.1	38.45	2	38.75	39.00	-0.9	2,537	-0.04%
2021/04/13	1	42.90	0	0.00	42.00	1	2,557	0.04%
2021/04/12	1	40.55	1	40.80	40.95	0	2,631	0.00%
2021/04/09	1	42.00	0	0.00	41.50	1	2,682	0.04%
2021/04/08	0	0.00	2	45.50	45.30	-2	2,695	-0.07%
2021/04/07	2	45.00	2	45.35	46.10	0	2,671	0.00%
2021/04/06	11	44.60	1	45.10	43.20	10	2,631	0.38%
2021/04/01	175.1	45.94	201.2	45.58	44.55	-26.1	2,522	-1.03%	大買/大賣/
2021/03/31	17	41.71	13	41.91	42.65	4	2,183	0.18%
2021/03/30	77	37.35	74	37.48	38.80	3	2,112	0.14%
2021/03/29	12	34.36	15	34.49	35.30	-3	1,926	-0.16%
2021/03/26	49	31.37	38.2	30.34	32.10	10.8	1,856	0.58%
2021/03/25	7.1	29.17	11	29.13	29.20	-3.9	1,758	-0.22%
2021/03/24	17	29.53	6	29.54	29.60	11	1,751	0.63%
2021/03/23	22	29.91	20	29.88	29.00	2	1,739	0.11%
2021/03/22	49	32.05	74.2	32.13	30.25	-25.1	1,684	-1.49%
2021/03/19	72.2	31.13	89	30.23	31.80	-16.8	1,562	-1.08%
2021/03/18	55	29.54	29	29.08	29.75	26	1,459	1.78%
2021/03/17	70	27.71	67	26.91	27.80	3	1,281	0.23%
2021/03/16	56	27.56	55	27.61	26.65	1	1,219	0.08%
2021/03/15	23	26.07	13	25.85	26.60	10	1,115	0.90%
2021/03/10	0	0.00	1	23.50	23.60	-1	1,075	-0.09%
2021/03/09	0	22.45	0	0.00	23.50	0	1,074	0.00%
2021/03/03	31	25.31	30	25.26	24.40	1	1,056	0.09%
2021/03/02	36	26.90	40	27.37	25.30	-4	1,024	-0.39%
2021/02/26	18	26.40	15	26.57	26.25	3	969	0.31%
2021/02/25	12	25.58	12	25.65	25.00	0	927	0.00%
2021/02/24	4	24.88	4	24.78	24.00	0	877	0.00%
2021/02/22	7	24.59	7	24.69	24.70	0	862	0.00%
2021/02/19	3	23.02	3	23.15	23.90	0	829	0.00%
2021/02/17	0	0.00	1	20.95	20.90	-1	804	-0.12%
2021/02/05	1	20.20	0	0.00	20.20	1	801	0.12%
2021/02/02	0	0.00	60	20.71	20.80	-60	792	-7.57%
2021/02/01	1	20.75	1	20.90	20.90	0	790	0.00%
2021/01/29	25	23.02	10	23.11	22.25	15	776	1.93%
2021/01/28	8	22.09	1	22.50	21.85	7	748	0.94%
2021/01/27	8	21.97	0	23.03	22.30	8	740	1.08%
2021/01/26	31	22.40	1	22.50	22.10	30	737	4.07%
2021/01/25	1	22.45	1	22.65	22.10	0	728	0.00%
2021/01/22	6	23.18	6.1	23.05	22.35	-0.1	719	-0.01%
2021/01/21	1	22.70	1	22.15	22.70	0	697	0.00%
2021/01/20	0	0.00	0	21.70	20.80	0	681	0.00%
2021/01/19	0.1	21.20	0	0.00	21.70	0.1	678	0.01%
2021/01/15	11	21.79	1	21.65	21.35	10	667	1.50%
2021/01/12	1	21.35	1	21.45	21.50	0	634	0.00%
2021/01/11	5	23.35	5	22.93	22.55	0	623	0.00%
2021/01/08	2	22.85	2	22.70	23.10	0	590	0.00%
2021/01/07	1	23.30	1	23.40	23.25	0	566	0.00%
2021/01/06	1	26.30	0	0.00	23.65	1	552	0.18%
2021/01/05	9	26.94	1	27.50	26.10	8	495	1.61%
2021/01/04	1	23.50	1.5	25.81	26.00	-0.5	389	-0.12%
2020/12/31	1.2	23.47	30	23.70	23.65	-28.9	304	-9.47%
2020/12/30	0.2	20.29	0.1	21.25	21.55	0.2	242	0.08%
2020/12/29	0	20.00	0	20.95	20.50	0	228	0.00%
2020/12/28	0.1	20.00	0	0.00	20.70	0.1	225	0.04%
2020/12/23	0	0.00	0	19.80	19.30	0	214	0.00%
2020/12/22	0	0.00	0.2	20.02	19.30	-0.2	215	-0.10%
2020/12/21	0	19.80	0	20.47	20.20	0	213	0.00%
2020/12/18	0	20.10	0	20.87	20.45	0	213	0.00%
2020/12/17	0.1	20.80	0	20.90	20.50	0.1	199	0.05%
2020/12/16	0	20.04	0	0.00	20.50	0	181	0.02%
2020/12/15	0	0.00	0.1	20.55	19.90	-0.1	175	-0.06%
2020/12/14	0.2	20.05	2.1	19.98	20.50	-1.9	172	-1.12%
2020/12/10	0	18.75	0	19.40	18.85	0	235	0.01%
2020/12/08	0	18.70	0	19.65	19.35	0	233	0.00%
2020/12/07	2	19.95	31	19.84	19.35	-29	231	-12.52%
2020/12/04	0.1	18.35	0	0.00	18.80	0.1	215	0.05%
2020/11/24	0	0.00	10	19.40	18.60	-10	207	-4.81%
2020/11/04	4	16.75	0	0.00	16.85	4	268	1.49%
2020/11/03	1	16.85	0	0.00	16.75	1	268	0.37%
2020/10/30	1	17.00	0	0.00	16.70	1	273	0.37%
2020/10/29	1	16.85	0	0.00	16.95	1	274	0.36%
2020/10/27	1	17.55	0	0.00	17.45	1	273	0.37%
2020/10/20	1	17.95	0	0.00	18.15	1	274	0.36%
2020/10/19	2	17.95	0	0.00	18.05	2	274	0.73%
2020/09/25	10	17.75	0	0.00	17.50	10	393	2.54%
2020/09/22	3	18.50	0	0.00	18.30	3	431	0.69%
2020/09/16	10	19.30	0	0.00	19.20	10	511	1.96%
2020/09/15	1,149	20.05	1,134	20.04	20.05	15	492	3.05%	大買/大賣/
2020/08/13	1	21.00	1	21.35	20.35	0	452	0.00%
2020/08/03	0	0.00	3	19.65	20.00	-3	380	-0.79%
2020/07/28	3	19.38	1	19.10	19.25	2	378	0.53%
2020/07/23	1	20.80	0	0.00	20.80	1	380	0.26%
2020/07/10	0	0.00	2	22.90	22.15	-2	360	-0.56%
2020/07/08	0	0.00	1	22.95	23.35	-1	346	-0.29%
2020/06/30	3	22.18	41	22.78	21.85	-38	235	-16.11%
2020/06/29	54	21.20	13	21.20	21.20	41	188	21.75%
2020/06/23	0	0.00	0.3	18.80	18.85	-0.3	147	-0.20%
2020/05/26	0	0.00	1	19.50	19.30	-1	174	-0.57%
2020/03/19	30	12.40	0	0.00	12.40	30	245	12.20%
2020/03/17	1	14.45	0	0.00	14.40	1	262	0.38%
2020/03/16	1	16.00	0	0.00	16.00	1	291	0.34%
2020/01/20	0	0.00	2	26.03	26.10	-2	847	-0.24%
2020/01/17	1	26.45	2	26.15	26.45	-1	850	-0.12%
2020/01/16	3	25.70	0	0.00	25.85	3	849	0.35%
2019/12/25	0	0.00	1	27.10	27.20	-1	1,056	-0.09%
2019/12/12	1	27.00	1	27.65	27.00	0	1,345	0.00%
2019/12/11	0	0.00	2	27.75	27.55	-2	1,344	-0.15%
2019/12/10	2	29.85	1	30.25	29.85	1	1,323	0.08%
2019/12/05	0	0.00	2	28.55	28.55	-2	1,346	-0.15%
2019/12/03	0	0.00	2	28.60	28.70	-2	1,444	-0.14%
2019/11/29	0	0.00	2	29.75	29.30	-2	1,702	-0.12%
2019/11/28	7	30.46	1	30.60	29.35	6	1,710	0.35%
2019/11/26	1	28.60	0	0.00	28.45	1	1,725	0.06%
2019/11/25	0	0.00	42	28.41	28.50	-42	1,711	-2.45%
2019/11/19	68	29.96	27	30.14	29.55	41	1,709	2.40%
2019/11/14	1	28.35	2	28.38	28.70	-1	1,669	-0.06%
2019/11/13	0	0.00	2	30.10	30.10	-2	1,643	-0.12%
2019/11/12	2	31.13	0	0.00	31.10	2	1,618	0.12%
2019/11/07	0	0.00	1	26.75	26.60	-1	1,398	-0.07%
2019/11/05	1	27.70	1	27.50	27.40	0	1,394	0.00%
2019/10/31	10	27.67	0	0.00	27.35	10	1,396	0.72%
2019/10/29	1	28.10	0	0.00	27.00	1	1,401	0.07%
2019/10/23	0	0.00	2	28.85	28.45	-2	1,408	-0.14%
2019/10/16	0	0.00	2	29.10	28.10	-2	1,478	-0.14%
2019/10/15	0	0.00	3	29.20	28.90	-3	1,456	-0.21%
2019/10/14	3	28.80	0	0.00	28.90	3	1,447	0.21%
2019/10/09	0	0.00	1	29.20	29.25	-1	1,454	-0.07%
2019/10/07	7	30.36	0	0.00	30.00	7	1,447	0.48%
2019/10/04	44	30.89	7	30.72	30.95	37	1,425	2.60%
2019/10/02	0	0.00	40	28.74	29.20	-40	1,331	-3.00%
2019/09/26	4	31.10	0	0.00	30.10	4	1,289	0.31%
2019/09/25	1	31.30	1	31.70	31.20	0	1,263	0.00%
2019/09/24	1	30.95	1	31.30	31.30	0	1,235	0.00%
2019/09/20	14	31.83	40	31.18	30.55	-26	1,180	-2.20%
2019/09/18	21	30.22	5	29.95	29.65	16	1,065	1.50%
2019/09/17	5	30.12	7	30.26	30.20	-2	1,046	-0.19%
2019/09/12	1	28.90	0	0.00	29.00	1	977	0.10%
2019/09/10	1	30.75	0	0.00	30.60	1	936	0.11%
2019/09/06	6	31.16	1	31.95	31.10	5	879	0.57%
2019/09/05	7	31.20	2	30.50	31.20	5	830	0.60%
2019/09/04	5	31.04	6	30.74	31.95	-1	758	-0.13%
2019/09/03	628	29.84	627	29.90	29.90	1	601	0.17%	大買/大賣/
2019/09/02	1	25.55	1	27.20	27.20	0	484	0.00%
2019/08/30	0	0.00	2	25.10	25.35	-2	456	-0.44%
2019/08/29	4	25.88	4	25.65	25.90	0	414	0.00%
2019/08/21	2	24.20	2	24.70	24.15	0	322	0.00%
2019/08/13	21	23.21	0	0.00	23.20	21	320	6.56%
2019/08/12	1	23.65	0	0.00	23.65	1	375	0.27%
2019/08/05	6	23.17	0	0.00	23.30	6	383	1.56%
2019/08/01	0	0.00	2	25.40	24.15	-2	380	-0.53%
2019/07/26	0	0.00	3	24.22	24.60	-3	351	-0.85%
2019/07/25	0	0.00	6	23.70	24.25	-6	344	-1.74%
2019/07/24	5	25.00	0	0.00	25.15	5	327	1.53%
2019/07/22	0	0.00	5	25.96	26.00	-5	306	-1.63%
2019/07/19	0	0.00	6	24.45	23.80	-6	284	-2.11%
2019/07/18	0	0.00	12	23.62	23.70	-12	252	-4.76%
2019/07/17	5	21.75	0	0.00	21.55	5	227	2.20%
2019/07/15	0	0.00	10	21.70	22.05	-10	227	-4.40%
2019/05/27	0	0.00	1	18.80	18.80	-1	208	-0.48%
2019/05/17	1	22.70	0	0.00	21.00	1	188	0.53%
2019/05/16	0	0.00	10	21.00	20.80	-10	142	-7.01%
2019/05/14	10	20.36	0	0.00	20.30	10	132	7.56%
2019/05/08	0	0.00	23	20.10	20.35	-23	122	-18.77%
2019/04/30	42	20.56	42	20.02	20.10	0	118	0.00%
2019/04/23	54	20.70	79	20.24	20.30	-25	114	-21.93%
2019/04/19	13	20.00	14	19.79	20.05	-1	110	-0.90%
2019/04/17	0	0.00	1	20.05	20.05	-1	106	-0.96%
2019/04/15	43	20.76	46	20.16	20.05	-3	103	-2.91%
2019/04/11	21	20.95	19	20.69	20.35	2	99	2.01%
2019/04/08	21	21.30	21	21.31	21.20	0	92	0.00%
2019/04/03	19	21.00	19	20.74	20.70	0	88	0.00%
2019/04/02	50	21.33	0	0.00	20.85	50	87	56.85%
2019/02/14	14	21.30	15	21.21	21.30	-1	66	-1.51%
2019/01/10	1	19.80	0	0.00	19.90	1	80	1.24%
2018/12/03	2	19.95	0	0.00	19.85	2	203	0.98%
2018/11/30	25	19.53	0	0.00	19.40	25	204	12.21%
2018/11/27	4	18.35	0	0.00	18.50	4	199	2.00%
2018/11/23	1	18.25	0	0.00	18.30	1	200	0.50%
2018/11/21	2	18.30	0	0.00	18.35	2	201	0.99%
2018/11/01	0	0.00	2	18.40	18.30	-2	218	-0.92%
2018/10/30	0	0.00	31	17.76	17.80	-31	216	-14.30%
2018/10/04	0	0.00	1	24.30	23.85	-1	174	-0.57%
2018/10/02	1	25.90	16	25.42	24.65	-15	144	-10.36%
2018/10/01	25	23.95	20	23.86	23.95	5	102	4.89%
2018/09/28	0	0.00	3	21.80	21.80	-3	92	-3.23%
2018/09/19	0	0.00	3	20.25	20.20	-3	100	-2.97%
2018/08/16	0	0.00	3	21.70	21.05	-3	132	-2.26%
2018/08/15	0	0.00	20	22.99	22.40	-20	125	-15.91%
2018/08/14	0	0.00	3	23.40	23.70	-3	123	-2.44%
2018/08/13	0	0.00	12	24.10	24.20	-12	124	-9.65%
2018/08/02	1	26.70	0	0.00	26.70	1	132	0.75%
2018/08/01	2	26.95	0	0.00	26.95	2	133	1.50%
2018/07/30	2	26.25	0	0.00	26.40	2	133	1.50%
2018/07/23	2	25.65	0	0.00	25.65	2	131	1.52%
2018/07/10	2	25.20	0	0.00	25.40	2	141	1.41%
2018/07/05	5	25.60	0	0.00	25.60	5	140	3.56%
2018/06/15	2	30.05	1	30.05	30.05	1	124	0.81%
2018/06/06	3	30.75	0	0.00	30.75	3	120	2.49%
2018/05/28	2	29.70	0	0.00	29.75	2	113	1.77%
2018/05/18	0	0.00	0.3	29.10	28.95	-0.3	109	-0.27%
2018/05/14	3	29.95	0	0.00	29.80	3	124	2.41%
2018/04/19	0	0.00	1	34.70	34.30	-1	149	-0.67%
2018/04/13	0	0.00	1	34.65	34.90	-1	145	-0.69%
2018/03/16	0	37.40	0	0.00	37.30	0	154	0.00%